U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.57-0.34 (-0.57%)
Al cierre: 04:00PM EDT
59.57 0.00 (0.00%)
Fuera de horario: 05:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240726C000400002024-07-19 9:51AM EDT40.0019.7519.3019.75-1.15-5.50%21153.91%
CVS240726C000500002024-07-17 3:37PM EDT50.0011.858.5010.750.00-1362.11%
CVS240726C000510002024-07-17 9:54AM EDT51.0010.457.8510.350.00-4195.21%
CVS240726C000520002024-07-05 9:42AM EDT52.004.606.859.300.00-2085.35%
CVS240726C000530002024-07-09 2:01PM EDT53.004.455.857.800.00--062.50%
CVS240726C000550002024-07-19 2:05PM EDT55.004.883.706.40-2.05-29.58%6758.59%
CVS240726C000560002024-07-19 1:48PM EDT56.003.652.534.70+0.05+1.39%1754374.02%
CVS240726C000570002024-07-19 2:38PM EDT57.002.722.392.88-0.43-13.65%54117934.08%
CVS240726C000580002024-07-19 3:41PM EDT58.001.651.481.71-0.36-17.91%2615118.46%
CVS240726C000590002024-07-19 3:59PM EDT59.000.940.921.20-0.33-25.98%29135325.29%
CVS240726C000600002024-07-19 3:50PM EDT60.000.510.550.59-0.31-37.80%32970122.27%
CVS240726C000610002024-07-19 3:58PM EDT61.000.300.290.32-0.19-38.78%2211,21323.88%
CVS240726C000620002024-07-19 3:59PM EDT62.000.200.120.20-0.10-33.33%5601,01326.86%
CVS240726C000630002024-07-19 3:30PM EDT63.000.120.080.11-0.07-36.84%36053428.42%
CVS240726C000640002024-07-19 3:46PM EDT64.000.070.050.06-0.05-41.67%16347629.88%
CVS240726C000650002024-07-19 3:29PM EDT65.000.040.040.26-0.04-50.00%3351649.41%
CVS240726C000660002024-07-19 3:57PM EDT66.000.040.000.04-0.02-33.33%1480636.72%
CVS240726C000670002024-07-19 3:24PM EDT67.000.040.020.04+0.02+100.00%6027041.41%
CVS240726C000680002024-07-16 3:37PM EDT68.000.040.010.040.00-25913545.51%
CVS240726C000690002024-07-18 12:05PM EDT69.000.040.010.040.00-22649.61%
CVS240726C000700002024-07-19 2:28PM EDT70.000.020.010.03-0.24-92.31%5035351.56%
CVS240726C000710002024-07-19 2:27PM EDT71.000.020.010.03-0.02-50.00%1504852.34%
CVS240726C000720002024-07-19 10:26AM EDT72.000.010.010.03-0.04-80.00%12455.47%
CVS240726C000730002024-07-18 10:31AM EDT73.000.030.000.760.00-16100.10%
CVS240726C000750002024-07-19 2:38PM EDT75.000.010.000.02-0.02-66.67%13560.94%
CVS240726C000800002024-07-17 3:13PM EDT80.000.010.000.020.00-128675.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240726P000400002024-07-03 10:45AM EDT40.000.220.000.750.00--1179.10%
CVS240726P000440002024-07-10 3:57PM EDT44.000.020.000.750.00--450143.55%
CVS240726P000450002024-07-18 9:54AM EDT45.000.010.000.220.00-13104.30%
CVS240726P000460002024-07-18 1:41PM EDT46.000.010.000.020.00-14514868.75%
CVS240726P000470002024-07-19 11:03AM EDT47.000.010.000.040.00-2022469.53%
CVS240726P000480002024-07-19 3:32PM EDT48.000.010.010.02-0.08-88.89%41361.72%
CVS240726P000490002024-07-19 12:54PM EDT49.000.020.010.03+0.01+100.00%714958.59%
CVS240726P000500002024-07-18 3:27PM EDT50.000.030.010.040.00-405455.08%
CVS240726P000510002024-07-19 10:17AM EDT51.000.170.010.04+0.14+466.67%811253.13%
CVS240726P000520002024-07-19 3:12PM EDT52.000.020.020.05-0.01-33.33%2214349.22%
CVS240726P000530002024-07-17 10:13AM EDT53.000.030.020.110.00-510550.78%
CVS240726P000540002024-07-19 3:57PM EDT54.000.070.060.07+0.03+75.00%512640.23%
CVS240726P000550002024-07-19 3:56PM EDT55.000.190.100.27+0.06+46.15%4125248.24%
CVS240726P000560002024-07-19 3:39PM EDT56.000.160.160.23-0.04-20.00%5791038.38%
CVS240726P000570002024-07-19 3:54PM EDT57.000.320.290.50+0.02+6.67%3453741.65%
CVS240726P000580002024-07-19 3:58PM EDT58.000.570.530.61-0.03-5.00%13034935.74%
CVS240726P000590002024-07-19 3:55PM EDT59.000.990.971.040.00-35863637.31%
CVS240726P000600002024-07-19 2:11PM EDT60.001.421.511.66-0.14-8.97%4677040.63%
CVS240726P000610002024-07-19 3:39PM EDT61.002.322.222.44+0.15+6.91%12414045.70%
CVS240726P000620002024-07-18 12:12PM EDT62.001.952.863.800.00-135252.10%
CVS240726P000630002024-07-15 2:15PM EDT63.004.943.105.250.00-23655.62%
CVS240726P000640002024-07-17 10:54AM EDT64.003.404.906.200.00-16476.66%
CVS240726P000650002024-07-17 1:32PM EDT65.004.534.257.050.00-111101.32%
CVS240726P000690002024-07-17 1:30PM EDT69.008.498.3510.500.00--2111.13%